35,575€
-4,29%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,24 | 37,22 | 34,97 | 35,58 | -4,69% | 4.020,00 |
| 02.04.2025 | 37,92 | 37,93 | 36,65 | 37,33 | -1,71% | 11.838,00 |
| 01.04.2025 | 38,56 | 38,79 | 37,63 | 37,98 | -1,57% | 14.780,00 |
| 31.03.2025 | 39,29 | 39,29 | 37,75 | 38,58 | -3,13% | 7.601,00 |
| 28.03.2025 | 40,97 | 41,19 | 39,31 | 39,83 | -3,17% | 12.332,00 |
| 27.03.2025 | 41,76 | 43,09 | 40,57 | 41,13 | -1,94% | 5.738,00 |
| 26.03.2025 | 43,09 | 43,61 | 41,80 | 41,95 | -2,66% | 2.865,00 |
| 25.03.2025 | 42,72 | 43,31 | 42,25 | 43,09 | 0,57% | 2.636,00 |
| 24.03.2025 | 43,79 | 44,48 | 42,15 | 42,85 | -1,14% | 5.580,00 |
| 21.03.2025 | 44,23 | 44,26 | 42,88 | 43,34 | -1,43% | 7.596,00 |
| 20.03.2025 | 46,60 | 46,79 | 43,89 | 43,97 | -5,73% | 4.915,00 |
| 19.03.2025 | 46,49 | 47,21 | 45,78 | 46,65 | 0,59% | 8.205,00 |
| 18.03.2025 | 46,38 | 47,76 | 45,57 | 46,37 | 0,02% | 5.916,00 |
| 17.03.2025 | 46,17 | 46,80 | 45,25 | 46,36 | 1,83% | 11.319,00 |
| 14.03.2025 | 43,08 | 45,67 | 42,81 | 45,53 | 6,27% | 6.679,00 |
| 13.03.2025 | 43,62 | 43,73 | 41,79 | 42,84 | -1,86% | 5.681,00 |
| 12.03.2025 | 42,78 | 44,17 | 42,56 | 43,65 | 2,39% | 2.933,00 |
| 11.03.2025 | 42,94 | 43,63 | 41,33 | 42,63 | -0,33% | 4.347,00 |
| 10.03.2025 | 46,07 | 46,99 | 42,47 | 42,77 | -6,52% | 15.869,00 |
| 07.03.2025 | 45,07 | 46,06 | 44,19 | 45,76 | 0,80% | 5.154,00 |
| 06.03.2025 | 44,93 | 48,13 | 44,18 | 45,39 | 1,14% | 7.799,00 |
| 05.03.2025 | 38,56 | 44,98 | 38,53 | 44,88 | 17,21% | 21.010,00 |
| 04.03.2025 | 40,80 | 40,80 | 37,02 | 38,29 | -2,92% | 20.185,00 |
| 03.03.2025 | 38,84 | 40,76 | 38,67 | 39,44 | 1,96% | 10.611,00 |
| 28.02.2025 | 40,05 | 40,15 | 37,87 | 38,68 | -3,95% | 15.788,00 |
| 27.02.2025 | 40,71 | 43,08 | 39,73 | 40,27 | 1,26% | 13.883,00 |
| 26.02.2025 | 39,66 | 40,81 | 39,37 | 39,77 | 0,88% | 16.790,00 |
| 25.02.2025 | 39,32 | 40,20 | 38,88 | 39,43 | 0,50% | 11.235,00 |
| 24.02.2025 | 39,10 | 40,42 | 39,05 | 39,23 | 2,28% | 11.170,00 |
| 21.02.2025 | 38,52 | 39,70 | 38,24 | 38,36 | -0,42% | 9.364,00 |
| 20.02.2025 | 38,99 | 40,07 | 38,41 | 38,52 | -1,36% | 5.384,00 |
| 19.02.2025 | 40,07 | 40,50 | 38,40 | 39,05 | -2,45% | 15.905,00 |
| 18.02.2025 | 40,22 | 40,87 | 39,83 | 40,03 | -0,52% | 10.582,00 |
| 17.02.2025 | 38,40 | 40,50 | 38,23 | 40,24 | 4,62% | 15.675,00 |
| 14.02.2025 | 39,12 | 39,65 | 38,08 | 38,46 | -1,67% | 12.598,00 |
| 13.02.2025 | 39,07 | 39,43 | 38,48 | 39,12 | 0,95% | 9.420,00 |
| 12.02.2025 | 37,93 | 38,76 | 37,92 | 38,75 | 2,11% | 5.480,00 |
| 11.02.2025 | 37,77 | 38,11 | 37,33 | 37,95 | 0,92% | 8.880,00 |
| 10.02.2025 | 36,20 | 38,37 | 36,03 | 37,60 | 4,39% | 15.552,00 |
| 07.02.2025 | 35,86 | 36,97 | 35,34 | 36,02 | 0,28% | 16.596,00 |
| 06.02.2025 | 34,17 | 36,03 | 33,76 | 35,92 | 5,31% | 11.096,00 |
| 05.02.2025 | 35,60 | 35,65 | 33,14 | 34,11 | -4,57% | 18.705,00 |
| 04.02.2025 | 34,91 | 39,28 | 33,28 | 35,75 | 2,47% | 11.672,00 |
| 03.02.2025 | 35,14 | 35,57 | 33,76 | 34,89 | -2,79% | 14.700,00 |
| 31.01.2025 | 35,72 | 36,31 | 35,35 | 35,89 | 0,77% | 4.970,00 |
| 30.01.2025 | 34,99 | 35,81 | 34,85 | 35,61 | 1,79% | 5.570,00 |
| 29.01.2025 | 34,57 | 35,37 | 34,49 | 34,99 | 1,10% | 6.992,00 |
| 28.01.2025 | 34,99 | 35,06 | 34,42 | 34,61 | -0,77% | 15.530,00 |
| 27.01.2025 | 35,72 | 35,72 | 34,27 | 34,88 | -2,90% | 5.445,00 |
| 24.01.2025 | 34,83 | 36,13 | 34,75 | 35,92 | 3,31% | 13.243,00 |
| 23.01.2025 | 34,24 | 34,81 | 33,52 | 34,77 | 1,47% | 11.695,00 |
| 22.01.2025 | 34,29 | 34,59 | 33,80 | 34,26 | -0,07% | 16.220,00 |
| 21.01.2025 | 34,03 | 34,31 | 33,57 | 34,29 | 0,56% | 5.720,00 |
| 20.01.2025 | 33,90 | 34,43 | 33,35 | 34,10 | 0,56% | 11.471,00 |
| 17.01.2025 | 33,11 | 33,92 | 33,11 | 33,91 | 2,26% | 20.251,00 |
| 16.01.2025 | 33,82 | 33,97 | 32,66 | 33,16 | -2,15% | 25.490,00 |
| 15.01.2025 | 32,42 | 34,24 | 32,40 | 33,89 | 4,28% | 7.378,00 |
| 14.01.2025 | 32,69 | 33,24 | 32,17 | 32,50 | 0,06% | 7.080,00 |
| 13.01.2025 | 33,19 | 33,31 | 31,79 | 32,48 | -2,67% | 5.897,00 |
| 10.01.2025 | 33,75 | 34,42 | 33,00 | 33,37 | -1,40% | 13.842,00 |
| 09.01.2025 | 34,25 | 34,40 | 33,48 | 33,84 | -1,31% | 13.142,00 |
| 08.01.2025 | 34,84 | 35,49 | 34,09 | 34,29 | -2,00% | 17.988,00 |
| 07.01.2025 | 34,20 | 35,28 | 33,45 | 34,99 | 10,24% | 14.070,00 |
| 06.01.2025 | 31,12 | 32,41 | 30,98 | 31,74 | 2,44% | 10.240,00 |
| 03.01.2025 | 31,58 | 31,73 | 30,81 | 30,99 | -1,84% | 10.100,00 |
| 02.01.2025 | 31,95 | 32,09 | 31,13 | 31,57 | -0,80% | 7.815,00 |
| 30.12.2024 | 31,74 | 32,08 | 31,52 | 31,82 | -0,48% | 3.598,00 |
| 27.12.2024 | 31,53 | 32,00 | 31,39 | 31,98 | 1,25% | 8.711,00 |
| 23.12.2024 | 31,16 | 31,59 | 30,98 | 31,58 | 0,98% | 5.460,00 |
| 20.12.2024 | 31,02 | 31,38 | 30,37 | 31,28 | 0,84% | 5.620,00 |
| 19.12.2024 | 31,47 | 31,51 | 30,95 | 31,02 | -1,77% | 12.074,00 |
| 18.12.2024 | 32,45 | 32,46 | 31,53 | 31,58 | -2,61% | 13.140,00 |
| 17.12.2024 | 32,69 | 32,99 | 32,26 | 32,42 | -0,51% | 5.880,00 |
| 16.12.2024 | 33,18 | 33,30 | 32,14 | 32,59 | -2,07% | 4.726,00 |
| 13.12.2024 | 33,85 | 34,19 | 33,21 | 33,28 | -1,66% | 8.970,00 |
| 12.12.2024 | 35,47 | 35,60 | 33,82 | 33,84 | -4,74% | 3.514,00 |
| 11.12.2024 | 35,52 | 35,61 | 34,96 | 35,52 | 0,08% | 3.625,00 |
| 10.12.2024 | 35,86 | 36,11 | 35,35 | 35,49 | -1,33% | 7.370,00 |
| 09.12.2024 | 35,41 | 36,48 | 35,37 | 35,97 | 1,61% | 21.264,00 |
| 06.12.2024 | 34,50 | 35,70 | 34,40 | 35,40 | 2,76% | 13.415,00 |
| 05.12.2024 | 34,66 | 34,94 | 34,24 | 34,45 | -0,72% | 3.025,00 |
| 04.12.2024 | 33,79 | 34,79 | 33,64 | 34,70 | 3,24% | 2.910,00 |
| 03.12.2024 | 33,90 | 34,06 | 33,47 | 33,61 | -0,77% | 6.405,00 |
| 02.12.2024 | 33,73 | 34,01 | 33,48 | 33,87 | 0,13% | 2.000,00 |
| 29.11.2024 | 32,67 | 34,14 | 32,67 | 33,83 | 3,31% | 11.878,00 |
| 28.11.2024 | 32,73 | 33,17 | 32,64 | 32,74 | 0,12% | 4.829,00 |
| 27.11.2024 | 33,45 | 33,56 | 32,36 | 32,70 | -1,74% | 8.084,00 |
| 26.11.2024 | 33,16 | 33,80 | 32,53 | 33,28 | 0,11% | 3.633,00 |
| 25.11.2024 | 32,67 | 33,34 | 32,62 | 33,25 | 2,18% | 4.200,00 |
| 22.11.2024 | 32,20 | 32,87 | 31,97 | 32,54 | 0,87% | 8.189,00 |
| 21.11.2024 | 33,22 | 33,23 | 31,80 | 32,26 | -2,71% | 6.602,00 |
| 20.11.2024 | 33,50 | 34,04 | 32,77 | 33,16 | -0,53% | 18.719,00 |
| 19.11.2024 | 34,46 | 34,46 | 32,78 | 33,33 | -2,86% | 10.606,00 |
| 18.11.2024 | 35,04 | 35,10 | 34,08 | 34,31 | -2,51% | 9.450,00 |
| 15.11.2024 | 34,93 | 35,28 | 34,47 | 35,20 | 0,28% | 6.728,00 |
| 14.11.2024 | 34,80 | 38,45 | 34,28 | 35,10 | 0,20% | 10.812,00 |
| 13.11.2024 | 35,51 | 35,67 | 34,72 | 35,03 | -1,63% | 5.530,00 |
| 12.11.2024 | 36,67 | 36,75 | 35,26 | 35,61 | -3,81% | 22.286,00 |
| 11.11.2024 | 36,51 | 37,31 | 36,48 | 37,02 | 2,11% | 6.011,00 |
| 08.11.2024 | 37,50 | 37,54 | 35,98 | 36,25 | -3,33% | - |